日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

リコーリース(8566)の株価時系列情報

リコーリース(8566)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2004/12/30 2,625 2,655 2,570 2,620 23,700
2004/12/29 2,580 2,630 2,580 2,585 48,200
2004/12/28 2,500 2,550 2,495 2,540 53,500
2004/12/27 2,505 2,515 2,485 2,505 72,900
2004/12/24 2,595 2,600 2,525 2,525 151,300
2004/12/22 2,570 2,595 2,550 2,570 68,600
2004/12/21 2,540 2,580 2,540 2,570 62,000
2004/12/20 2,565 2,565 2,520 2,535 61,900
2004/12/17 2,630 2,630 2,530 2,560 49,700
2004/12/16 2,535 2,610 2,520 2,590 117,500
2004/12/15 2,545 2,545 2,505 2,515 41,600
2004/12/14 2,485 2,550 2,460 2,550 84,700
2004/12/13 2,485 2,490 2,440 2,450 53,400
2004/12/10 2,525 2,540 2,500 2,515 85,200
2004/12/09 2,525 2,525 2,475 2,485 71,600
2004/12/08 2,510 2,540 2,510 2,525 59,800
2004/12/07 2,570 2,570 2,505 2,510 47,600
2004/12/06 2,575 2,585 2,520 2,545 81,100
2004/12/03 2,595 2,595 2,525 2,535 93,300
2004/12/02 2,610 2,615 2,545 2,580 59,100
2004/12/01 2,530 2,575 2,530 2,555 49,900
2004/11/30 2,580 2,625 2,545 2,600 84,200
2004/11/29 2,500 2,580 2,500 2,560 39,100
2004/11/26 2,495 2,515 2,470 2,490 64,000
2004/11/25 2,525 2,535 2,400 2,495 114,200
2004/11/24 2,550 2,600 2,550 2,565 74,100
2004/11/22 2,585 2,625 2,500 2,550 72,500
2004/11/19 2,695 2,695 2,650 2,655 84,500
2004/11/18 2,675 2,715 2,635 2,665 71,600
2004/11/17 2,710 2,715 2,665 2,675 115,000
2004/11/16 2,705 2,765 2,700 2,730 86,800
2004/11/15 2,680 2,715 2,650 2,700 86,200
2004/11/12 2,595 2,675 2,595 2,645 68,500
2004/11/11 2,625 2,640 2,590 2,605 52,200
2004/11/10 2,600 2,630 2,575 2,600 34,700
2004/11/09 2,580 2,595 2,565 2,590 30,700
2004/11/08 2,600 2,610 2,550 2,580 56,500
2004/11/05 2,605 2,645 2,595 2,620 40,600
2004/11/04 2,585 2,635 2,585 2,600 36,500
2004/11/02 2,520 2,610 2,520 2,575 45,600
2004/11/01 2,550 2,600 2,550 2,560 31,200
2004/10/29 2,585 2,615 2,580 2,600 27,500
2004/10/28 2,600 2,645 2,580 2,625 55,400
2004/10/27 2,600 2,615 2,560 2,580 36,700
2004/10/26 2,530 2,545 2,515 2,540 41,500
2004/10/25 2,610 2,615 2,530 2,555 73,100
2004/10/22 2,650 2,675 2,625 2,635 54,400
2004/10/21 2,650 2,675 2,605 2,625 49,400
2004/10/20 2,660 2,665 2,610 2,635 46,000
2004/10/19 2,670 2,745 2,640 2,720 44,100
2004/10/18 2,690 2,690 2,600 2,655 53,100
2004/10/15 2,715 2,735 2,680 2,690 45,800
2004/10/14 2,690 2,715 2,660 2,690 47,200
2004/10/13 2,700 2,745 2,665 2,695 33,900
2004/10/12 2,780 2,780 2,700 2,710 47,700
2004/10/08 2,800 2,835 2,790 2,820 72,800
2004/10/07 2,750 2,800 2,740 2,785 46,100
2004/10/06 2,735 2,755 2,700 2,740 84,900
2004/10/05 2,720 2,760 2,700 2,730 61,600
2004/10/04 2,790 2,815 2,660 2,700 138,400
2004/10/01 2,645 2,735 2,615 2,710 33,500
2004/09/30 2,580 2,735 2,580 2,645 67,400
2004/09/29 2,605 2,620 2,555 2,580 62,100
2004/09/28 2,565 2,585 2,520 2,570 156,700
2004/09/27 2,660 2,690 2,610 2,645 66,900
2004/09/24 2,720 2,730 2,655 2,695 40,900
2004/09/22 2,790 2,790 2,725 2,765 30,400
2004/09/21 2,800 2,815 2,775 2,780 50,800
2004/09/17 2,795 2,825 2,780 2,800 25,100
2004/09/16 2,820 2,820 2,785 2,790 34,200
2004/09/15 2,850 2,850 2,770 2,790 62,300
2004/09/14 2,875 2,875 2,815 2,825 29,500
2004/09/13 2,810 2,865 2,800 2,865 42,200
2004/09/10 2,765 2,840 2,755 2,810 110,800
2004/09/09 2,870 2,885 2,800 2,805 74,000
2004/09/08 2,990 2,990 2,900 2,905 48,900
2004/09/07 3,000 3,010 2,890 2,925 67,800
2004/09/06 2,895 3,000 2,845 2,960 37,400
2004/09/03 2,900 2,925 2,840 2,860 24,500
2004/09/02 2,905 2,915 2,880 2,900 22,900
2004/09/01 2,855 2,900 2,835 2,885 30,500
2004/08/31 2,840 2,840 2,790 2,805 34,400
2004/08/30 2,870 2,920 2,840 2,875 48,100
2004/08/27 2,910 2,910 2,835 2,875 29,500
2004/08/26 2,870 2,895 2,835 2,870 30,000
2004/08/25 2,825 2,885 2,825 2,860 37,500
2004/08/24 2,815 2,850 2,785 2,815 49,300
2004/08/23 2,840 2,855 2,810 2,825 50,100
2004/08/20 2,830 2,855 2,815 2,840 36,600
2004/08/19 2,875 2,880 2,830 2,865 24,500
2004/08/18 2,820 2,885 2,815 2,880 44,000
2004/08/17 2,855 2,870 2,815 2,835 61,100
2004/08/16 2,875 2,920 2,860 2,895 56,500
2004/08/13 2,955 2,980 2,925 2,955 39,100
2004/08/12 2,945 3,030 2,945 3,010 59,800
2004/08/11 2,985 2,985 2,965 2,985 39,700
2004/08/10 2,975 2,975 2,925 2,945 38,700
2004/08/09 2,960 2,965 2,920 2,935 32,300
2004/08/06 2,875 2,975 2,875 2,965 35,800
2004/08/05 2,975 2,985 2,940 2,955 39,900
2004/08/04 2,935 2,990 2,915 2,960 74,000
2004/08/03 2,950 2,965 2,855 2,920 61,500
2004/08/02 2,900 2,915 2,840 2,890 39,500
2004/07/30 2,865 2,935 2,865 2,935 29,900
2004/07/29 2,930 2,935 2,820 2,860 30,800
2004/07/28 2,900 2,910 2,830 2,900 24,800
2004/07/27 2,890 2,930 2,840 2,860 37,300
2004/07/26 2,990 2,990 2,910 2,930 41,700
2004/07/23 3,060 3,060 2,980 3,000 34,700
2004/07/22 3,000 3,060 2,985 2,985 38,300
2004/07/21 2,995 3,140 2,995 3,060 95,100
2004/07/20 3,030 3,060 2,985 3,010 32,100
2004/07/16 3,020 3,120 2,980 3,030 33,000
2004/07/15 3,040 3,060 3,010 3,030 23,300
2004/07/14 3,130 3,140 3,060 3,060 28,200
2004/07/13 3,050 3,130 3,050 3,130 11,000
2004/07/12 3,130 3,130 3,050 3,080 14,200
2004/07/09 3,010 3,110 3,000 3,090 44,700
2004/07/08 3,050 3,080 3,010 3,010 40,800
2004/07/07 3,000 3,030 2,950 3,010 81,100
2004/07/06 3,010 3,050 2,980 2,980 18,100
2004/07/05 3,110 3,130 3,020 3,040 44,100
2004/07/02 3,100 3,190 3,090 3,110 47,100
2004/07/01 3,140 3,190 3,120 3,130 44,600
2004/06/30 3,190 3,190 3,100 3,190 49,700
2004/06/29 3,120 3,230 3,090 3,170 189,400
2004/06/28 3,050 3,110 3,040 3,110 45,600
2004/06/25 3,060 3,100 3,030 3,040 69,100
2004/06/24 3,030 3,120 3,030 3,110 58,200
2004/06/23 3,100 3,120 3,040 3,070 67,900
2004/06/22 3,140 3,190 3,120 3,150 33,700
2004/06/21 3,140 3,240 3,140 3,190 49,400
2004/06/18 3,220 3,220 3,160 3,190 35,300
2004/06/17 3,150 3,220 3,120 3,190 32,300
2004/06/16 3,200 3,200 3,100 3,150 35,200
2004/06/15 3,150 3,210 3,040 3,180 119,800
2004/06/14 3,180 3,240 3,150 3,200 35,800
2004/06/11 3,200 3,250 3,130 3,190 114,400
2004/06/10 3,100 3,180 3,040 3,180 70,600
2004/06/09 3,030 3,160 3,000 3,120 48,900
2004/06/08 3,050 3,080 3,000 3,030 56,200
2004/06/07 2,940 3,030 2,940 3,020 39,200
2004/06/04 2,910 2,925 2,870 2,925 25,900
2004/06/03 2,905 2,940 2,860 2,870 19,300
2004/06/02 2,935 2,975 2,905 2,910 42,100
2004/06/01 2,965 2,980 2,905 2,975 33,900
2004/05/31 2,970 2,980 2,940 2,975 18,100
2004/05/28 2,915 2,955 2,880 2,955 38,100
2004/05/27 2,940 2,940 2,890 2,920 36,000
2004/05/26 2,940 2,980 2,930 2,940 34,100
2004/05/25 2,905 2,965 2,905 2,960 57,800
2004/05/24 2,885 3,010 2,815 2,905 57,400
2004/05/21 2,840 2,885 2,810 2,850 38,000
2004/05/20 2,710 2,830 2,710 2,805 82,300
2004/05/19 2,700 2,740 2,680 2,705 16,900
2004/05/18 2,600 2,680 2,545 2,620 32,400
2004/05/17 2,595 2,700 2,520 2,640 69,500
2004/05/14 2,785 2,790 2,715 2,730 32,000
2004/05/13 2,800 2,930 2,655 2,765 79,200
2004/05/12 2,750 2,820 2,730 2,765 48,300
2004/05/11 2,600 2,735 2,475 2,675 63,200
2004/05/10 2,880 2,885 2,625 2,625 165,500
2004/05/07 2,960 3,000 2,925 2,955 80,000
2004/05/06 3,050 3,050 2,895 3,010 174,900
2004/04/30 2,925 3,280 2,820 3,110 176,600
2004/04/28 2,875 2,950 2,865 2,920 76,000
2004/04/27 2,810 2,860 2,805 2,850 38,000
2004/04/26 2,850 2,890 2,800 2,850 32,400
2004/04/23 2,870 2,950 2,850 2,920 90,600
2004/04/22 2,825 2,920 2,825 2,880 64,500
2004/04/21 2,825 2,830 2,790 2,820 47,400
2004/04/20 2,830 2,855 2,770 2,840 46,600
2004/04/19 2,820 2,885 2,720 2,825 43,800
2004/04/16 2,835 2,935 2,835 2,895 64,000
2004/04/15 2,940 2,975 2,835 2,875 78,300
2004/04/14 2,860 2,970 2,835 2,970 83,200
2004/04/13 2,800 2,840 2,765 2,825 64,300
2004/04/12 2,730 2,800 2,715 2,765 59,600
2004/04/09 2,700 2,805 2,670 2,770 73,000
2004/04/08 2,785 2,855 2,735 2,810 63,300
2004/04/07 2,780 2,840 2,760 2,830 47,200
2004/04/06 2,880 2,880 2,805 2,860 51,400
2004/04/05 2,840 2,880 2,780 2,805 58,400
2004/04/02 2,840 2,965 2,840 2,870 67,900
2004/04/01 2,895 2,920 2,860 2,860 50,200
2004/03/31 2,800 2,890 2,800 2,890 90,100
2004/03/30 2,735 2,825 2,735 2,820 64,400
2004/03/29 2,700 2,760 2,700 2,735 49,400
2004/03/26 2,650 2,800 2,650 2,770 92,400
2004/03/25 2,700 2,750 2,645 2,685 90,200
2004/03/24 2,550 2,700 2,540 2,650 121,000
2004/03/23 2,480 2,535 2,450 2,520 41,000
2004/03/22 2,510 2,550 2,460 2,525 40,200
2004/03/19 2,525 2,535 2,485 2,510 74,500
2004/03/18 2,480 2,525 2,440 2,520 146,300
2004/03/17 2,430 2,450 2,350 2,430 81,800
2004/03/16 2,410 2,445 2,385 2,430 24,800
2004/03/15 2,480 2,480 2,410 2,450 43,100
2004/03/12 2,325 2,430 2,325 2,405 83,500
2004/03/11 2,395 2,480 2,385 2,445 84,600
2004/03/10 2,395 2,400 2,360 2,390 66,600
2004/03/09 2,385 2,395 2,350 2,360 49,400
2004/03/08 2,390 2,390 2,340 2,350 47,100
2004/03/05 2,400 2,400 2,350 2,370 47,300
2004/03/04 2,370 2,410 2,370 2,395 96,500
2004/03/03 2,450 2,480 2,405 2,435 38,000
2004/03/02 2,460 2,505 2,450 2,480 31,900
2004/03/01 2,440 2,500 2,440 2,500 60,800
2004/02/27 2,360 2,400 2,355 2,400 39,900
2004/02/26 2,370 2,370 2,325 2,365 34,200
2004/02/25 2,350 2,385 2,350 2,375 59,700
2004/02/24 2,290 2,345 2,275 2,310 35,100
2004/02/23 2,260 2,310 2,260 2,290 20,400
2004/02/20 2,255 2,285 2,255 2,275 17,600
2004/02/19 2,300 2,300 2,255 2,255 13,300
2004/02/18 2,260 2,300 2,255 2,270 82,600
2004/02/17 2,250 2,320 2,240 2,275 34,200
2004/02/16 2,220 2,285 2,205 2,255 24,700
2004/02/13 2,280 2,310 2,260 2,260 33,700
2004/02/12 2,160 2,320 2,160 2,320 85,900
2004/02/10 2,170 2,195 2,155 2,155 15,300
2004/02/09 2,190 2,190 2,165 2,170 16,800
2004/02/06 2,210 2,210 2,140 2,165 18,000
2004/02/05 2,160 2,170 2,150 2,170 22,900
2004/02/04 2,160 2,170 2,135 2,135 12,400
2004/02/03 2,160 2,160 2,100 2,160 17,100
2004/02/02 2,160 2,160 2,145 2,150 6,700
2004/01/30 2,115 2,170 2,115 2,125 28,000
2004/01/29 2,110 2,175 2,110 2,150 30,500
2004/01/28 2,125 2,180 2,105 2,150 37,600
2004/01/27 2,210 2,220 2,160 2,170 93,400
2004/01/26 2,195 2,215 2,175 2,180 26,200
2004/01/23 2,220 2,225 2,190 2,195 33,000
2004/01/22 2,215 2,225 2,190 2,225 32,800
2004/01/21 2,170 2,220 2,160 2,190 34,300
2004/01/20 2,180 2,240 2,170 2,225 26,000
2004/01/19 2,180 2,210 2,175 2,190 18,700
2004/01/16 2,055 2,175 2,055 2,175 55,600
2004/01/15 2,095 2,120 2,090 2,090 19,600
2004/01/14 2,100 2,125 2,080 2,115 32,700
2004/01/13 2,180 2,180 2,110 2,115 24,600
2004/01/09 2,130 2,180 2,100 2,140 28,500
2004/01/08 2,190 2,210 2,170 2,170 5,700
2004/01/07 2,220 2,220 2,150 2,170 15,900
2004/01/06 2,225 2,245 2,200 2,220 30,600
2004/01/05 2,175 2,220 2,175 2,220 27,300

このページの先頭へ